4.20
-0.01(-0.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4.22 | 4.25 | 4.25 | 4.25 | 4.19 | 2,419 |
| January 12, 2026 | 4.2 | 4.21 | 4.21 | 4.24 | 4.16 | 20,565 |
| January 09, 2026 | 4.22 | 4.25 | 4.25 | 4.3 | 4.12 | 11,119 |
| January 08, 2026 | 3.93 | 4.09 | 4.09 | 4.13 | 3.93 | 16,312 |
| January 07, 2026 | 3.94 | 3.94 | 3.94 | 4.01 | 3.93 | 11,849 |
| January 06, 2026 | 3.72 | 3.85 | 3.85 | 3.91 | 3.72 | 6,356 |
| January 05, 2026 | 3.8 | 3.81 | 3.81 | 3.82 | 3.73 | 18,840 |
| January 02, 2026 | 3.73 | 3.73 | 3.73 | 3.77 | 3.68 | 80,441 |
| December 31, 2025 | 3.78 | 3.77 | 3.77 | 3.78 | 3.75 | 1,281 |
| December 30, 2025 | 3.8 | 3.83 | 3.83 | 3.86 | 3.79 | 2,232 |
| December 29, 2025 | 3.79 | 3.76 | 3.76 | 3.83 | 3.75 | 22,723 |
| December 24, 2025 | 3.61 | 3.69 | 3.69 | 3.69 | 3.59 | 2,117 |
| December 23, 2025 | 3.72 | 3.64 | 3.64 | 3.72 | 3.63 | 1,049 |
| December 22, 2025 | 3.71 | 3.73 | 3.73 | 3.78 | 3.71 | 1,122 |
| December 19, 2025 | 3.74 | 3.73 | 3.73 | 3.78 | 3.73 | 2,026 |
| December 18, 2025 | 3.89 | 3.88 | 3.88 | 3.94 | 3.88 | 3,211 |
| December 17, 2025 | 3.8 | 3.84 | 3.84 | 3.93 | 3.78 | 2,744 |
| December 16, 2025 | 3.77 | 3.8 | 3.8 | 3.83 | 3.75 | 33,807 |
| December 15, 2025 | 3.85 | 3.75 | 3.75 | 3.87 | 3.68 | 13,651 |
| December 12, 2025 | 3.88 | 3.81 | 3.81 | 3.88 | 3.8 | 6,017 |
| December 11, 2025 | 3.85 | 3.89 | 3.89 | 3.91 | 3.84 | 974 |
| December 10, 2025 | 3.64 | 3.74 | 3.74 | 3.78 | 3.62 | 7,356 |
| December 09, 2025 | 3.6 | 3.63 | 3.63 | 3.66 | 3.57 | 1,343 |
| December 08, 2025 | 3.72 | 3.69 | 3.69 | 3.72 | 3.62 | 5,760 |
| December 05, 2025 | 3.7 | 3.74 | 3.74 | 3.78 | 3.69 | 734 |
| December 04, 2025 | 3.77 | 3.7 | 3.7 | 3.77 | 3.68 | 1,029 |
| December 03, 2025 | 3.73 | 3.84 | 3.84 | 3.88 | 3.71 | 1,917 |
| December 02, 2025 | 3.75 | 3.7 | 3.7 | 3.78 | 3.68 | 4,922 |
| December 01, 2025 | 3.61 | 3.87 | 3.87 | 3.91 | 3.55 | 19,784 |
| November 28, 2025 | 3.6 | 3.63 | 3.63 | 3.65 | 3.5 | 3,120 |
| November 26, 2025 | 3.42 | 3.58 | 3.58 | 3.58 | 3.42 | 1,915 |
| November 25, 2025 | 3.51 | 3.53 | 3.53 | 3.61 | 3.48 | 4,499 |
| November 24, 2025 | 3.34 | 3.4 | 3.4 | 3.43 | 3.3 | 1,585 |
| November 21, 2025 | 3.25 | 3.24 | 3.24 | 3.39 | 3.22 | 1,701 |
| November 20, 2025 | 3.34 | 3.24 | 3.24 | 3.36 | 3.22 | 23,524 |
| November 19, 2025 | 3.33 | 3.25 | 3.25 | 3.34 | 3.25 | 336 |
| November 18, 2025 | 3.29 | 3.35 | 3.35 | 3.36 | 3.27 | 5,191 |
| November 17, 2025 | 3.42 | 3.43 | 3.43 | 3.49 | 3.39 | 3,795 |
| November 14, 2025 | 3.4 | 3.36 | 3.36 | 3.4 | 3.25 | 8,663 |
| November 13, 2025 | 3.32 | 3.43 | 3.43 | 3.5 | 3.32 | 11,473 |
| November 12, 2025 | 3.42 | 3.43 | 3.43 | 3.48 | 3.4 | 4,131 |
| November 11, 2025 | 3.25 | 3.36 | 3.36 | 3.38 | 3.21 | 7,957 |
| November 10, 2025 | 3.28 | 3.24 | 3.24 | 3.32 | 3.21 | 10,483 |
| November 07, 2025 | 3.09 | 3.16 | 3.16 | 3.16 | 3.08 | 4,609 |
| November 06, 2025 | 3.23 | 3.13 | 3.13 | 3.31 | 3.13 | 11,051 |
| November 05, 2025 | 3.14 | 3.26 | 3.26 | 3.32 | 3.11 | 14,437 |
| November 04, 2025 | 3.16 | 3.12 | 3.12 | 3.28 | 3.08 | 41,330 |
| November 03, 2025 | 3.4 | 3.25 | 3.25 | 3.46 | 3.25 | 35,675 |
| October 31, 2025 | 4.3 | 3.43 | 3.43 | 4.38 | 3.1 | 323,997 |
| October 30, 2025 | 4.89 | 4.81 | 4.81 | 4.92 | 4.78 | 1,376 |
| October 29, 2025 | 4.97 | 4.92 | 4.92 | 5 | 4.89 | 2,053 |
| October 28, 2025 | 5.07 | 4.99 | 4.99 | 5.07 | 4.92 | 4,095 |
| October 27, 2025 | 5.09 | 5.04 | 5.04 | 5.13 | 5 | 3,314 |
| October 24, 2025 | 5.07 | 4.99 | 4.99 | 5.07 | 4.98 | 1,512 |
| October 23, 2025 | 4.88 | 5 | 5 | 5 | 4.84 | 3,136 |
| October 22, 2025 | 4.85 | 4.88 | 4.88 | 4.93 | 4.81 | 918 |
| October 21, 2025 | 4.82 | 4.94 | 4.94 | 4.95 | 4.82 | 878 |
| October 20, 2025 | 4.86 | 4.84 | 4.84 | 4.93 | 4.83 | 1,695 |
| October 17, 2025 | 4.82 | 4.79 | 4.79 | 4.82 | 4.75 | 972 |
| October 16, 2025 | 4.84 | 4.86 | 4.86 | 4.88 | 4.79 | 610 |